！決算発表予定日 2025/01/09
2809東証P貸借
業種 食料品
キユーピー 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,896.0 (24/07/22) | 2,414.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,896.0 (24/07/22) | 2,489.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,464.0 | 3,494.0 | 3,380.0 | 3,445.0 | -8.0 | -0.2 | 1,183,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,212.0 | +0.3 | 3,203.9 | 1,129,000 | 291,300 | 88,800 | 0.30 |
| 5/2 | 3,201.0 | +1.3 | 3,192.7 | 766,200 | 286,100 | 76,000 | 0.27 |
| 4/26 | 3,160.0 | +3.1 | 3,126.2 | 1,310,100 | 282,100 | 78,300 | 0.28 |
| 4/19 | 3,064.0 | -1.3 | 3,094.0 | 2,115,300 | 274,200 | 90,900 | 0.33 |
| 4/12 | 3,105.0 | +11.3 | 3,181.6 | 6,541,300 | 315,900 | 106,500 | 0.34 |
| 4/5 | 2,789.5 | -1.4 | 2,790.9 | 2,001,400 | 264,500 | 100,000 | 0.38 |
| 3/29 | 2,830.0 | +2.0 | 2,833.8 | 1,667,300 | 275,500 | 70,800 | 0.26 |
| 3/22 | 2,776.0 | +0.1 | 2,766.1 | 881,700 | 261,500 | 71,700 | 0.27 |
| 3/15 | 2,772.0 | -0.3 | 2,759.0 | 1,068,400 | 264,900 | 70,800 | 0.27 |
| 3/8 | 2,780.5 | -0.9 | 2,786.7 | 1,609,300 | 251,100 | 79,400 | 0.32 |
| 3/1 | 2,806.0 | +1.6 | 2,789.7 | 1,740,700 | 255,500 | 90,100 | 0.35 |
| 2/22 | 2,762.0 | +2.7 | 2,736.6 | 1,187,000 | 278,500 | 89,700 | 0.32 |
| 2/16 | 2,690.0 | +2.6 | 2,657.4 | 1,126,900 | 275,600 | 88,600 | 0.32 |
| 2/9 | 2,621.0 | -0.1 | 2,624.7 | 1,556,800 | 278,100 | 93,700 | 0.34 |
| 2/2 | 2,623.5 | +2.2 | 2,609.4 | 1,387,400 | 278,300 | 102,200 | 0.37 |
| 1/26 | 2,566.0 | +1.7 | 2,564.9 | 1,985,200 | 301,100 | 113,100 | 0.38 |
| 1/19 | 2,522.0 | +0.5 | 2,518.8 | 1,678,800 | 304,900 | 151,300 | 0.50 |
| 1/12 | 2,510.0 | -2.0 | 2,579.7 | 3,490,000 | 303,700 | 149,300 | 0.49 |
| 1/5 | 2,560.5 | +3.1 | 2,538.2 | 755,400 | ー | ー | ー |
| 12/29 | 2,484.5 | +1.3 | 2,468.8 | 1,114,300 | 305,100 | 55,400 | 0.18 |
| 12/22 | 2,452.0 | +0.6 | 2,445.6 | 1,631,000 | 291,900 | 62,400 | 0.21 |
| 12/15 | 2,437.0 | -4.5 | 2,508.5 | 1,544,400 | 288,100 | 65,400 | 0.23 |
| 12/8 | 2,550.5 | +1.2 | 2,513.1 | 2,560,900 | 294,200 | 61,400 | 0.21 |
| 12/1 | 2,520.0 | -2.4 | 2,554.5 | 4,236,000 | 326,000 | 94,700 | 0.29 |
| 11/24 | 2,582.5 | +1.1 | 2,543.8 | 2,003,200 | 526,300 | 83,400 | 0.16 |
| 11/17 | 2,554.5 | -0.3 | 2,545.8 | 1,792,900 | 403,800 | 78,900 | 0.20 |
| 11/10 | 2,561.0 | -2.3 | 2,576.3 | 2,181,700 | 364,300 | 62,100 | 0.17 |
| 11/2 | 2,620.5 | +0.8 | 2,607.2 | 1,818,900 | 341,600 | 62,700 | 0.18 |
| 10/27 | 2,599.0 | +1.7 | 2,546.4 | 2,529,200 | 331,100 | 69,000 | 0.21 |
| 10/20 | 2,556.0 | -2.4 | 2,549.2 | 2,131,600 | 372,100 | 69,100 | 0.19 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
